TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 5.53
0.00 (0.00%)
Oct 31, 2025, 4:10 PM AEST
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.53 | 5.57 | 5.49 | 5.53 | 5.53 | - | 920,276 |
| Oct 30, 2025 | 5.56 | 5.60 | 5.50 | 5.53 | 5.53 | - | 1,294,882 |
| Oct 29, 2025 | 5.47 | 5.55 | 5.44 | 5.53 | 5.53 | 1.47% | 1,200,141 |
| Oct 28, 2025 | 5.43 | 5.51 | 5.42 | 5.45 | 5.45 | 0.74% | 1,287,515 |
| Oct 27, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 5.41 | 0.93% | 563,356 |
| Oct 24, 2025 | 5.36 | 5.37 | 5.33 | 5.36 | 5.36 | 0.37% | 604,194 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.31 | 5.34 | 5.34 | -0.19% | 378,834 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | 0.94% | 949,179 |
| Oct 21, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.56% | 789,742 |
| Oct 20, 2025 | 5.30 | 5.38 | 5.29 | 5.33 | 5.33 | 0.57% | 1,042,088 |
| Oct 17, 2025 | 5.31 | 5.34 | 5.29 | 5.30 | 5.30 | -0.19% | 884,041 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.29 | 5.31 | 5.31 | 1.14% | 609,207 |
| Oct 15, 2025 | 5.23 | 5.26 | 5.18 | 5.25 | 5.25 | 0.96% | 1,086,333 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.14 | 5.20 | 5.20 | -1.14% | 932,313 |
| Oct 13, 2025 | 5.37 | 5.37 | 5.24 | 5.26 | 5.26 | -2.59% | 820,753 |
| Oct 10, 2025 | 5.41 | 5.44 | 5.35 | 5.40 | 5.40 | - | 2,221,373 |
| Oct 9, 2025 | 5.25 | 5.41 | 5.25 | 5.40 | 5.40 | 3.25% | 2,678,692 |
| Oct 8, 2025 | 5.15 | 5.24 | 5.11 | 5.23 | 5.23 | 1.55% | 1,153,457 |
| Oct 7, 2025 | 5.12 | 5.18 | 5.11 | 5.15 | 5.15 | 0.39% | 3,844,291 |
| Oct 6, 2025 | 5.20 | 5.21 | 5.13 | 5.13 | 5.13 | -1.16% | 1,232,057 |
| Oct 5, 2025 | 5.20 | 5.21 | 5.18 | 5.19 | 5.19 | 0.58% | 39,964 |
| Oct 3, 2025 | 5.10 | 5.19 | 5.05 | 5.16 | 5.16 | 1.98% | 1,567,576 |
| Oct 2, 2025 | 5.07 | 5.08 | 5.02 | 5.06 | 5.06 | 0.60% | 729,883 |
| Oct 1, 2025 | 4.99 | 5.10 | 4.96 | 5.03 | 5.03 | 0.20% | 956,485 |
| Sep 30, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | 0.20% | 983,164 |
| Sep 29, 2025 | 5.03 | 5.06 | 5.01 | 5.01 | 5.01 | -0.40% | 913,270 |
| Sep 26, 2025 | 5.00 | 5.10 | 5.00 | 5.03 | 5.03 | -1.37% | 816,664 |
| Sep 25, 2025 | 5.03 | 5.12 | 5.02 | 5.10 | 5.10 | 0.79% | 4,089,666 |
| Sep 24, 2025 | 5.13 | 5.14 | 5.04 | 5.06 | 5.06 | -0.98% | 4,734,878 |
| Sep 23, 2025 | 5.04 | 5.13 | 5.01 | 5.11 | 5.11 | 1.39% | 1,071,544 |
| Sep 22, 2025 | 4.98 | 5.06 | 4.97 | 5.04 | 5.04 | 0.20% | 889,917 |
| Sep 19, 2025 | 4.92 | 5.03 | 4.89 | 5.03 | 5.03 | 2.86% | 3,797,020 |
| Sep 18, 2025 | 4.90 | 4.93 | 4.86 | 4.89 | 4.89 | -0.41% | 813,969 |
| Sep 17, 2025 | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | -0.61% | 1,253,562 |
| Sep 16, 2025 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 2.07% | 1,014,122 |
| Sep 15, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | -0.62% | 635,222 |
| Sep 12, 2025 | 4.92 | 4.94 | 4.87 | 4.87 | 4.87 | -1.02% | 456,295 |
| Sep 11, 2025 | 4.91 | 4.95 | 4.89 | 4.92 | 4.92 | -0.40% | 499,972 |
| Sep 10, 2025 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | - | 586,663 |
| Sep 9, 2025 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 0.20% | 953,805 |
| Sep 8, 2025 | 4.95 | 4.96 | 4.90 | 4.93 | 4.93 | 0.41% | 806,299 |
| Sep 5, 2025 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | 0.20% | 3,642,104 |
| Sep 4, 2025 | 4.96 | 5.01 | 4.87 | 4.90 | 4.90 | -2.78% | 1,128,448 |
| Sep 3, 2025 | 5.08 | 5.12 | 5.03 | 5.04 | 4.95 | -1.56% | 964,697 |
| Sep 2, 2025 | 5.21 | 5.23 | 5.06 | 5.12 | 5.03 | -2.10% | 1,470,938 |
| Sep 1, 2025 | 5.30 | 5.32 | 5.23 | 5.23 | 5.14 | -1.13% | 562,014 |
| Aug 29, 2025 | 5.31 | 5.33 | 5.23 | 5.29 | 5.20 | - | 1,442,273 |
| Aug 28, 2025 | 5.24 | 5.30 | 5.07 | 5.29 | 5.20 | -0.56% | 1,316,235 |
| Aug 27, 2025 | 5.25 | 5.33 | 5.23 | 5.32 | 5.23 | 0.95% | 1,175,922 |
| Aug 26, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.18 | - | 1,668,738 |